Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.520 | 5.660 | 5.520 | 5.530 | 53,854 | +0.02(+0.36%) |
May 28, 2015 | 5.700 | 5.700 | 5.470 | 5.510 | 102,348 | -0.25(-4.34%) |
May 27, 2015 | 5.730 | 5.770 | 5.700 | 5.760 | 79,190 | +0.01(+0.17%) |
May 26, 2015 | 5.810 | 5.850 | 5.710 | 5.750 | 131,680 | -0.05(-0.86%) |
May 22, 2015 | 5.740 | 5.800 | 5.800 | 5.800 | 53,900 | +0.06(+1.05%) |
May 21, 2015 | 5.550 | 5.800 | 5.520 | 5.740 | 113,445 | +0.22(+3.99%) |
May 20, 2015 | 5.500 | 5.550 | 5.480 | 5.520 | 137,262 | +0.02(+0.36%) |
May 19, 2015 | 5.470 | 5.530 | 5.410 | 5.500 | 180,287 | +0.08(+1.48%) |
May 18, 2015 | 5.390 | 5.500 | 5.380 | 5.420 | 79,696 | +0.06(+1.12%) |
May 15, 2015 | 5.320 | 5.530 | 5.220 | 5.360 | 320,639 | -0.25(-4.46%) |
May 14, 2015 | 5.560 | 5.890 | 5.500 | 5.610 | 216,004 | +0.09(+1.63%) |
May 13, 2015 | 5.200 | 5.550 | 5.200 | 5.520 | 123,269 | +0.28(+5.34%) |
May 12, 2015 | 5.052 | 5.250 | 5.000 | 5.240 | 99,479 | +0.15(+2.95%) |
May 11, 2015 | 5.200 | 5.200 | 5.060 | 5.090 | 80,639 | -0.11(-2.12%) |
May 08, 2015 | 5.000 | 5.220 | 5.000 | 5.200 | 119,202 | +0.22(+4.42%) |
May 07, 2015 | 4.930 | 5.000 | 4.880 | 4.980 | 70,708 | +0.03(+0.61%) |
May 06, 2015 | 4.980 | 5.040 | 4.900 | 4.950 | 34,298 | +0.00(+0.00%) |
May 05, 2015 | 5.030 | 5.030 | 4.950 | 4.950 | 70,405 | -0.11(-2.17%) |
May 04, 2015 | 4.980 | 5.085 | 4.950 | 5.060 | 92,733 | +0.08(+1.61%) |
May 01, 2015 | 4.920 | 5.010 | 4.890 | 4.980 | 28,166 | +0.04(+0.81%) |
Apr 30, 2015 | 4.870 | 4.960 | 4.860 | 4.940 | 76,582 | +0.01(+0.20%) |
Apr 29, 2015 | 4.890 | 4.970 | 4.880 | 4.930 | 60,025 | +0.00(+0.00%) |
Apr 28, 2015 | 4.950 | 5.010 | 4.880 | 4.930 | 67,003 | +0.03(+0.61%) |
Apr 27, 2015 | 5.100 | 5.120 | 4.900 | 4.900 | 96,721 | -0.20(-3.92%) |
Apr 24, 2015 | 5.120 | 5.160 | 5.020 | 5.100 | 38,599 | +0.00(+0.00%) |
Apr 23, 2015 | 5.070 | 5.160 | 5.062 | 5.100 | 48,248 | +0.04(+0.79%) |
Apr 22, 2015 | 4.990 | 5.210 | 4.900 | 5.060 | 118,680 | +0.10(+2.02%) |
Apr 21, 2015 | 4.960 | 5.080 | 4.920 | 4.960 | 64,061 | +0.06(+1.22%) |
Apr 20, 2015 | 5.150 | 5.150 | 4.900 | 4.900 | 108,867 | -0.13(-2.58%) |
Apr 17, 2015 | 4.930 | 5.040 | 4.850 | 5.030 | 65,585 | +0.04(+0.80%) |
Apr 16, 2015 | 4.970 | 5.010 | 4.850 | 4.990 | 38,160 | -0.05(-0.99%) |
Apr 15, 2015 | 4.910 | 5.040 | 4.850 | 5.040 | 35,394 | +0.14(+2.86%) |
Apr 14, 2015 | 4.970 | 4.970 | 4.850 | 4.900 | 46,318 | +0.00(+0.00%) |
Apr 13, 2015 | 4.900 | 5.050 | 4.900 | 4.900 | 92,026 | -0.05(-1.01%) |
Apr 10, 2015 | 5.040 | 5.040 | 4.900 | 4.950 | 89,534 | -0.07(-1.39%) |
Apr 09, 2015 | 5.010 | 5.070 | 4.900 | 5.020 | 41,317 | -0.03(-0.59%) |
Apr 08, 2015 | 4.930 | 5.090 | 4.890 | 5.050 | 116,098 | +0.11(+2.23%) |
Apr 07, 2015 | 4.900 | 4.950 | 4.870 | 4.940 | 77,332 | +0.04(+0.82%) |
Apr 06, 2015 | 4.930 | 4.930 | 4.860 | 4.900 | 82,003 | -0.02(-0.41%) |
Apr 02, 2015 | 4.950 | 4.920 | 4.920 | 4.920 | 158,200 | +0.00(+0.00%) |
Apr 01, 2015 | 4.980 | 4.980 | 4.880 | 4.920 | 142,460 | -0.04(-0.81%) |
Mar 31, 2015 | 4.900 | 4.970 | 4.810 | 4.960 | 70,199 | +0.01(+0.20%) |
Mar 30, 2015 | 4.990 | 4.990 | 4.820 | 4.950 | 153,141 | -0.03(-0.60%) |
Mar 27, 2015 | 4.940 | 4.980 | 4.800 | 4.980 | 73,148 | +0.04(+0.81%) |
Mar 26, 2015 | 4.940 | 5.000 | 4.870 | 4.940 | 59,897 | -0.01(-0.20%) |
Mar 25, 2015 | 5.000 | 5.000 | 4.927 | 4.950 | 81,147 | -0.03(-0.60%) |
Mar 24, 2015 | 4.980 | 4.990 | 4.860 | 4.980 | 64,269 | -0.01(-0.20%) |
Mar 23, 2015 | 5.060 | 5.100 | 4.730 | 4.990 | 88,958 | -0.03(-0.60%) |
Mar 20, 2015 | 5.020 | 5.030 | 4.960 | 5.020 | 166,777 | +0.03(+0.60%) |
Mar 19, 2015 | 4.890 | 5.000 | 4.870 | 4.990 | 67,536 | +0.09(+1.84%) |
Mar 18, 2015 | 4.860 | 4.910 | 4.860 | 4.900 | 21,925 | +0.02(+0.41%) |
Mar 17, 2015 | 4.920 | 4.930 | 4.810 | 4.880 | 43,026 | -0.03(-0.61%) |
Mar 16, 2015 | 4.980 | 4.980 | 4.900 | 4.910 | 25,953 | -0.09(-1.80%) |
Mar 13, 2015 | 4.890 | 5.000 | 4.860 | 5.000 | 47,758 | +0.08(+1.63%) |
Mar 12, 2015 | 4.930 | 4.980 | 4.860 | 4.920 | 45,500 | -0.04(-0.81%) |
Mar 11, 2015 | 4.940 | 4.990 | 4.900 | 4.960 | 61,434 | -0.04(-0.80%) |
Mar 10, 2015 | 4.910 | 5.008 | 4.820 | 5.000 | 60,240 | +0.02(+0.40%) |
Mar 09, 2015 | 4.970 | 5.000 | 4.910 | 4.980 | 77,490 | -0.01(-0.20%) |
Mar 06, 2015 | 5.000 | 5.000 | 4.960 | 4.990 | 51,343 | -0.03(-0.60%) |
Mar 05, 2015 | 4.950 | 5.040 | 4.890 | 5.020 | 72,016 | +0.05(+1.01%) |
Mar 04, 2015 | 4.970 | 5.010 | 4.950 | 4.970 | 30,290 | -0.02(-0.40%) |
Mar 03, 2015 | 5.070 | 5.090 | 4.920 | 4.990 | 72,190 | -0.11(-2.16%) |